华北制药(600812)股票行情
华北制药(600812)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 77489 | 4332.84 | 0.45% |
| 2025-12-11 | 5.68 | 5.59 | -0.07 | -1.24% | 5.58 | 5.68 | 95003 | 5337.31 | 0.55% |
| 2025-12-10 | 5.69 | 5.66 | -0.04 | -0.70% | 5.61 | 5.69 | 118380 | 6682.60 | 0.69% |
| 2025-12-09 | 5.81 | 5.70 | -0.10 | -1.72% | 5.69 | 5.81 | 197639 | 11307.91 | 1.15% |
| 2025-12-08 | 5.85 | 5.80 | -0.05 | -0.85% | 5.79 | 5.88 | 152216 | 8851.69 | 0.89% |
| 2025-12-05 | 5.84 | 5.85 | 0.01 | 0.17% | 5.78 | 5.86 | 100200 | 5830.74 | 0.58% |
| 2025-12-04 | 5.89 | 5.84 | -0.04 | -0.68% | 5.80 | 5.89 | 88914 | 5194.82 | 0.52% |
| 2025-12-03 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.92 | 139898 | 8222.58 | 0.82% |
| 2025-12-02 | 5.86 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 86197 | 5048.26 | 0.50% |
| 2025-12-01 | 5.81 | 5.86 | 0.06 | 1.03% | 5.79 | 5.87 | 105443 | 6163.47 | 0.61% |
| 2025-11-28 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 93980 | 5439.96 | 0.55% |
| 2025-11-27 | 5.88 | 5.82 | -0.05 | -0.85% | 5.78 | 5.88 | 119008 | 6920.89 | 0.69% |
| 2025-11-26 | 5.87 | 5.87 | 0.01 | 0.17% | 5.85 | 6.03 | 183583 | 10897.70 | 1.07% |
| 2025-11-25 | 5.77 | 5.86 | 0.10 | 1.74% | 5.74 | 5.89 | 161234 | 9410.11 | 0.94% |
| 2025-11-24 | 5.74 | 5.76 | 0.05 | 0.88% | 5.71 | 5.78 | 116274 | 6685.41 | 0.68% |
| 2025-11-21 | 5.89 | 5.71 | -0.22 | -3.71% | 5.70 | 5.94 | 233624 | 13522.90 | 1.36% |
| 2025-11-20 | 5.96 | 5.93 | -0.03 | -0.50% | 5.91 | 5.99 | 135579 | 8056.33 | 0.79% |
| 2025-11-19 | 6.07 | 5.96 | -0.11 | -1.81% | 5.94 | 6.10 | 189289 | 11334.14 | 1.10% |
| 2025-11-18 | 6.15 | 6.07 | -0.08 | -1.30% | 6.04 | 6.19 | 180019 | 10969.17 | 1.05% |
| 2025-11-17 | 6.25 | 6.15 | -0.08 | -1.28% | 6.12 | 6.27 | 193450 | 11909.98 | 1.13% |
| 2025-11-14 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.29 | 246094 | 15390.36 | 1.43% |
| 2025-11-13 | 6.18 | 6.21 | 0.02 | 0.32% | 6.14 | 6.22 | 181346 | 11210.36 | 1.06% |
| 2025-11-12 | 6.26 | 6.19 | -0.07 | -1.12% | 6.18 | 6.26 | 171833 | 10682.02 | 1.00% |
| 2025-11-11 | 6.23 | 6.26 | 0.04 | 0.64% | 6.18 | 6.26 | 203180 | 12656.72 | 1.18% |
| 2025-11-10 | 6.20 | 6.22 | 0.05 | 0.81% | 6.18 | 6.25 | 186245 | 11592.24 | 1.09% |
| 2025-11-07 | 6.15 | 6.17 | 0.01 | 0.16% | 6.13 | 6.18 | 116646 | 7189.65 | 0.68% |
| 2025-11-06 | 6.15 | 6.16 | 0.02 | 0.33% | 6.10 | 6.17 | 132794 | 8150.47 | 0.77% |
| 2025-11-05 | 6.10 | 6.14 | 0.00 | 0.00% | 6.08 | 6.18 | 137984 | 8475.86 | 0.80% |
| 2025-11-04 | 6.16 | 6.14 | -0.04 | -0.65% | 6.10 | 6.18 | 188799 | 11585.20 | 1.10% |
| 2025-11-03 | 6.00 | 6.18 | 0.18 | 3.00% | 5.96 | 6.20 | 447904 | 27376.16 | 2.61% |
| 2025-10-31 | 5.92 | 6.00 | 0.07 | 1.18% | 5.91 | 6.00 | 141506 | 8450.08 | 0.82% |
| 2025-10-30 | 6.01 | 5.93 | -0.10 | -1.66% | 5.92 | 6.02 | 158316 | 9437.77 | 0.92% |
| 2025-10-29 | 6.00 | 6.03 | 0.02 | 0.33% | 5.96 | 6.03 | 124470 | 7459.36 | 0.73% |
| 2025-10-28 | 6.03 | 6.01 | -0.04 | -0.66% | 6.00 | 6.07 | 143225 | 8636.99 | 0.83% |
| 2025-10-27 | 6.08 | 6.05 | -0.03 | -0.49% | 6.01 | 6.08 | 208891 | 12623.63 | 1.22% |
| 2025-10-24 | 6.12 | 6.08 | -0.02 | -0.33% | 6.04 | 6.12 | 189628 | 11520.71 | 1.11% |
| 2025-10-23 | 6.13 | 6.10 | -0.05 | -0.81% | 6.03 | 6.17 | 222399 | 13534.00 | 1.30% |
| 2025-10-22 | 6.05 | 6.15 | 0.09 | 1.49% | 6.03 | 6.17 | 286830 | 17552.18 | 1.67% |
| 2025-10-21 | 5.92 | 6.06 | 0.15 | 2.54% | 5.91 | 6.08 | 259872 | 15649.51 | 1.51% |
| 2025-10-20 | 5.95 | 5.91 | -0.01 | -0.17% | 5.88 | 5.97 | 109875 | 6497.30 | 0.64% |
| 2025-10-17 | 5.95 | 5.92 | -0.05 | -0.84% | 5.91 | 6.01 | 165316 | 9860.40 | 0.96% |
| 2025-10-16 | 6.01 | 5.97 | -0.04 | -0.67% | 5.95 | 6.02 | 131581 | 7861.35 | 0.77% |
| 2025-10-15 | 5.93 | 6.01 | 0.05 | 0.84% | 5.93 | 6.03 | 162096 | 9722.21 | 0.94% |
| 2025-10-14 | 5.94 | 5.96 | 0.04 | 0.68% | 5.92 | 5.98 | 180921 | 10773.78 | 1.05% |
| 2025-10-13 | 5.90 | 5.92 | -0.09 | -1.50% | 5.85 | 5.93 | 178593 | 10524.02 | 1.04% |
| 2025-10-10 | 5.95 | 6.01 | 0.07 | 1.18% | 5.92 | 6.02 | 231957 | 13885.52 | 1.35% |
| 2025-10-09 | 5.85 | 5.94 | 0.09 | 1.54% | 5.84 | 5.94 | 158409 | 9346.80 | 0.92% |
| 2025-09-30 | 5.80 | 5.85 | 0.04 | 0.69% | 5.79 | 5.85 | 120230 | 7009.43 | 0.70% |
| 2025-09-29 | 5.80 | 5.81 | 0.01 | 0.17% | 5.71 | 5.82 | 124655 | 7179.29 | 0.73% |
| 2025-09-26 | 5.84 | 5.80 | -0.03 | -0.51% | 5.75 | 5.84 | 102586 | 5947.37 | 0.60% |
| 2025-09-25 | 5.83 | 5.83 | 0.01 | 0.17% | 5.79 | 5.86 | 131033 | 7626.61 | 0.76% |
| 2025-09-24 | 5.75 | 5.82 | 0.07 | 1.22% | 5.74 | 5.83 | 142383 | 8251.93 | 0.83% |
| 2025-09-23 | 5.88 | 5.75 | -0.13 | -2.21% | 5.70 | 5.89 | 219076 | 12611.64 | 1.28% |
| 2025-09-22 | 5.95 | 5.88 | -0.04 | -0.68% | 5.86 | 6.00 | 173443 | 10264.58 | 1.01% |
| 2025-09-19 | 6.00 | 5.92 | -0.08 | -1.33% | 5.90 | 6.01 | 206668 | 12271.55 | 1.20% |
| 2025-09-18 | 6.02 | 6.00 | -0.01 | -0.17% | 5.97 | 6.07 | 279961 | 16866.26 | 1.63% |
| 2025-09-17 | 6.00 | 6.01 | 0.01 | 0.17% | 5.96 | 6.04 | 176954 | 10632.48 | 1.03% |
| 2025-09-16 | 6.01 | 6.00 | 0.00 | 0.00% | 5.95 | 6.02 | 167468 | 10014.71 | 0.98% |
| 2025-09-15 | 6.02 | 6.00 | -0.03 | -0.50% | 5.99 | 6.05 | 190457 | 11459.06 | 1.11% |
| 2025-09-12 | 6.11 | 6.03 | -0.09 | -1.47% | 5.99 | 6.14 | 447520 | 27081.81 | 2.61% |
| 2025-09-11 | 6.06 | 6.12 | 0.04 | 0.66% | 5.99 | 6.13 | 206299 | 12489.72 | 1.20% |
| 2025-09-10 | 6.09 | 6.08 | -0.01 | -0.16% | 6.06 | 6.12 | 147348 | 8959.73 | 0.86% |
| 2025-09-09 | 6.15 | 6.09 | -0.05 | -0.81% | 6.06 | 6.20 | 264643 | 16203.79 | 1.54% |
| 2025-09-08 | 6.18 | 6.14 | -0.04 | -0.65% | 6.13 | 6.25 | 278330 | 17165.50 | 1.62% |
| 2025-09-05 | 6.15 | 6.18 | 0.03 | 0.49% | 6.08 | 6.19 | 141144 | 8677.43 | 0.82% |
| 2025-09-04 | 6.13 | 6.15 | 0.03 | 0.49% | 6.07 | 6.19 | 202470 | 12434.72 | 1.18% |
| 2025-09-03 | 6.25 | 6.12 | -0.12 | -1.92% | 6.10 | 6.28 | 220282 | 13616.09 | 1.28% |
| 2025-09-02 | 6.30 | 6.24 | -0.06 | -0.95% | 6.19 | 6.33 | 266326 | 16588.24 | 1.55% |
| 2025-09-01 | 6.33 | 6.30 | -0.03 | -0.47% | 6.25 | 6.37 | 234584 | 14804.64 | 1.37% |
| 2025-08-29 | 6.37 | 6.33 | -0.05 | -0.78% | 6.31 | 6.38 | 178113 | 11296.08 | 1.04% |
| 2025-08-28 | 6.41 | 6.38 | -0.04 | -0.62% | 6.21 | 6.45 | 307924 | 19509.79 | 1.79% |
| 2025-08-27 | 6.57 | 6.42 | -0.15 | -2.28% | 6.41 | 6.60 | 407637 | 26491.39 | 2.38% |
| 2025-08-26 | 6.56 | 6.57 | 0.02 | 0.31% | 6.52 | 6.60 | 285964 | 18762.69 | 1.67% |
| 2025-08-25 | 6.55 | 6.55 | 0.00 | 0.00% | 6.51 | 6.63 | 439631 | 28839.28 | 2.56% |
| 2025-08-22 | 6.60 | 6.55 | -0.05 | -0.76% | 6.47 | 6.61 | 369462 | 24016.85 | 2.15% |
| 2025-08-21 | 6.58 | 6.60 | 0.01 | 0.15% | 6.57 | 6.62 | 286383 | 18887.57 | 1.67% |
| 2025-08-20 | 6.60 | 6.59 | -0.02 | -0.30% | 6.49 | 6.61 | 357283 | 23356.94 | 2.08% |
| 2025-08-19 | 6.63 | 6.61 | 0.01 | 0.15% | 6.55 | 6.78 | 545343 | 36421.20 | 3.18% |
| 2025-08-18 | 6.64 | 6.60 | -0.03 | -0.45% | 6.58 | 6.69 | 398164 | 26360.22 | 2.32% |
| 2025-08-15 | 6.61 | 6.63 | 0.00 | 0.00% | 6.59 | 6.70 | 338658 | 22461.18 | 1.97% |
上证大盘股票行情在线 K线走势图
华北制药(600812)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
